Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 1,782.00
+201.00 (12.71%)
Jul 31, 2026, 3:30 PM JST
Nippon Thompson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,746.00 | 1,844.00 | 1,669.00 | 1,782.00 | 1,782.00 | 12.71% | 1,469,600 |
| Jul 30, 2026 | 1,550.00 | 1,644.00 | 1,516.00 | 1,581.00 | 1,581.00 | 2.46% | 1,022,700 |
| Jul 29, 2026 | 1,634.00 | 1,670.00 | 1,517.00 | 1,543.00 | 1,543.00 | -4.34% | 1,177,200 |
| Jul 28, 2026 | 1,710.00 | 1,711.00 | 1,600.00 | 1,613.00 | 1,613.00 | -9.18% | 925,300 |
| Jul 27, 2026 | 1,796.00 | 1,807.00 | 1,745.00 | 1,776.00 | 1,776.00 | 0.79% | 605,100 |
| Jul 24, 2026 | 1,800.00 | 1,810.00 | 1,730.00 | 1,762.00 | 1,762.00 | -3.77% | 532,000 |
| Jul 23, 2026 | 1,855.00 | 1,890.00 | 1,801.00 | 1,831.00 | 1,831.00 | 2.46% | 537,700 |
| Jul 22, 2026 | 1,830.00 | 1,858.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.17% | 551,700 |
| Jul 21, 2026 | 1,791.00 | 1,791.00 | 1,714.00 | 1,784.00 | 1,784.00 | 1.59% | 681,100 |
| Jul 17, 2026 | 1,824.00 | 1,824.00 | 1,672.00 | 1,756.00 | 1,756.00 | -8.68% | 1,509,600 |
| Jul 16, 2026 | 1,980.00 | 2,015.00 | 1,915.00 | 1,923.00 | 1,923.00 | -4.04% | 648,200 |
| Jul 15, 2026 | 2,052.00 | 2,055.00 | 1,935.00 | 2,004.00 | 2,004.00 | -1.81% | 712,400 |
| Jul 14, 2026 | 1,993.00 | 2,073.00 | 1,936.00 | 2,041.00 | 2,041.00 | 1.39% | 796,800 |
| Jul 13, 2026 | 2,075.00 | 2,144.00 | 1,980.00 | 2,013.00 | 2,013.00 | -3.03% | 861,300 |
| Jul 10, 2026 | 2,112.00 | 2,136.00 | 2,032.00 | 2,076.00 | 2,076.00 | 5.17% | 1,243,600 |
| Jul 9, 2026 | 2,000.00 | 2,034.00 | 1,915.00 | 1,974.00 | 1,974.00 | 0.30% | 808,300 |
| Jul 8, 2026 | 1,962.00 | 2,063.00 | 1,944.00 | 1,968.00 | 1,968.00 | -4.05% | 794,000 |
| Jul 7, 2026 | 2,164.00 | 2,221.00 | 2,023.00 | 2,051.00 | 2,051.00 | -7.36% | 865,100 |
| Jul 6, 2026 | 2,198.00 | 2,284.00 | 2,167.00 | 2,214.00 | 2,214.00 | 1.10% | 725,200 |
| Jul 3, 2026 | 2,090.00 | 2,194.00 | 2,056.00 | 2,190.00 | 2,190.00 | 2.96% | 782,300 |
| Jul 2, 2026 | 2,240.00 | 2,249.00 | 2,116.00 | 2,127.00 | 2,127.00 | -6.59% | 1,048,000 |
| Jul 1, 2026 | 2,215.00 | 2,320.00 | 2,211.00 | 2,277.00 | 2,277.00 | 5.17% | 1,172,100 |
| Jun 30, 2026 | 2,170.00 | 2,215.00 | 2,096.00 | 2,165.00 | 2,165.00 | 0.98% | 780,600 |
| Jun 29, 2026 | 2,227.00 | 2,230.00 | 2,077.00 | 2,144.00 | 2,144.00 | -3.64% | 1,043,500 |
| Jun 26, 2026 | 2,391.00 | 2,404.00 | 2,188.00 | 2,225.00 | 2,225.00 | -8.81% | 971,100 |
| Jun 25, 2026 | 2,439.00 | 2,483.00 | 2,386.00 | 2,440.00 | 2,440.00 | 4.32% | 822,700 |
| Jun 24, 2026 | 2,413.00 | 2,491.00 | 2,307.00 | 2,339.00 | 2,339.00 | -3.74% | 962,100 |
| Jun 23, 2026 | 2,540.00 | 2,559.00 | 2,430.00 | 2,430.00 | 2,430.00 | -5.81% | 1,211,500 |
| Jun 22, 2026 | 2,330.00 | 2,580.00 | 2,301.00 | 2,580.00 | 2,580.00 | 15.70% | 1,726,300 |
| Jun 19, 2026 | 2,327.00 | 2,408.00 | 2,219.00 | 2,230.00 | 2,230.00 | -2.71% | 981,300 |
| Jun 18, 2026 | 2,309.00 | 2,385.00 | 2,273.00 | 2,292.00 | 2,292.00 | -1.04% | 1,187,900 |
| Jun 17, 2026 | 2,166.00 | 2,332.00 | 2,144.00 | 2,316.00 | 2,316.00 | 9.04% | 1,517,300 |
| Jun 16, 2026 | 2,011.00 | 2,184.00 | 1,981.00 | 2,124.00 | 2,124.00 | 6.79% | 1,802,100 |
| Jun 15, 2026 | 1,975.00 | 2,007.00 | 1,900.00 | 1,989.00 | 1,989.00 | 7.11% | 932,200 |
| Jun 12, 2026 | 1,933.00 | 1,961.00 | 1,845.00 | 1,857.00 | 1,857.00 | -1.90% | 1,126,400 |
| Jun 11, 2026 | 1,800.00 | 1,920.00 | 1,733.00 | 1,893.00 | 1,893.00 | -1.41% | 1,222,800 |
| Jun 10, 2026 | 1,854.00 | 2,010.00 | 1,772.00 | 1,920.00 | 1,920.00 | 5.73% | 2,284,900 |
| Jun 9, 2026 | 1,857.00 | 1,866.00 | 1,750.00 | 1,816.00 | 1,816.00 | -0.06% | 1,107,700 |
| Jun 8, 2026 | 1,827.00 | 1,870.00 | 1,770.00 | 1,817.00 | 1,817.00 | -6.68% | 1,556,100 |
| Jun 5, 2026 | 1,976.00 | 1,986.00 | 1,894.00 | 1,947.00 | 1,947.00 | -1.77% | 1,059,800 |
| Jun 4, 2026 | 1,915.00 | 2,037.00 | 1,909.00 | 1,982.00 | 1,982.00 | 0.35% | 1,383,100 |
| Jun 3, 2026 | 2,100.00 | 2,135.00 | 1,975.00 | 1,975.00 | 1,975.00 | -5.23% | 1,367,500 |
| Jun 2, 2026 | 2,193.00 | 2,193.00 | 2,013.00 | 2,084.00 | 2,084.00 | -6.59% | 1,440,000 |
| Jun 1, 2026 | 2,235.00 | 2,308.00 | 2,201.00 | 2,231.00 | 2,231.00 | -2.23% | 868,100 |
| May 29, 2026 | 2,305.00 | 2,329.00 | 2,236.00 | 2,282.00 | 2,282.00 | 0.80% | 993,600 |
| May 28, 2026 | 2,153.00 | 2,312.00 | 2,121.00 | 2,264.00 | 2,264.00 | 4.14% | 1,375,500 |
| May 27, 2026 | 2,264.00 | 2,303.00 | 2,134.00 | 2,174.00 | 2,174.00 | -3.25% | 1,150,700 |
| May 26, 2026 | 2,265.00 | 2,308.00 | 2,189.00 | 2,247.00 | 2,247.00 | 1.44% | 1,191,600 |
| May 25, 2026 | 2,116.00 | 2,244.00 | 2,077.00 | 2,215.00 | 2,215.00 | 7.21% | 1,209,100 |
| May 22, 2026 | 2,006.00 | 2,144.00 | 2,004.00 | 2,066.00 | 2,066.00 | 3.51% | 1,056,800 |